NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00380000 | 2024-05-07 10:28AM EDT | 2024-05-17 | 517.15 | 517.10 | 520.95 | 0.00 | - | 1 | 87 | 235.55% |
| NVDA240621C00380000 | 2024-05-08 10:59AM EDT | 2024-06-21 | 529.44 | 518.80 | 523.60 | 0.00 | - | 1 | 403 | 129.81% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 2024-07-19 | 523.49 | 510.45 | 515.15 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240816C00380000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 531.00 | 522.30 | 527.30 | 0.00 | - | 1 | 11 | 100.27% |
| NVDA240920C00380000 | 2024-05-09 9:34AM EDT | 2024-09-20 | 534.11 | 524.10 | 529.95 | 0.00 | - | 6 | 202 | 91.98% |
| NVDA241018C00380000 | 2024-04-19 2:08PM EDT | 2024-10-18 | 423.80 | 526.15 | 532.00 | 0.00 | - | 4 | 5 | 87.92% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 2024-11-15 | 522.41 | 490.40 | 495.35 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA241220C00380000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 505.88 | 531.15 | 537.05 | 0.00 | - | 2 | 66 | 82.24% |
| NVDA250117C00380000 | 2024-04-26 11:56AM EDT | 2025-01-17 | 506.15 | 533.70 | 539.40 | 0.00 | - | 4 | 777 | 80.68% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 2025-02-21 | 496.28 | 536.80 | 543.90 | 0.00 | - | 1 | 3 | 79.86% |
| NVDA250620C00380000 | 2024-05-07 10:29AM EDT | 2025-06-20 | 548.88 | 545.65 | 553.30 | 0.00 | - | 5 | 385 | 74.85% |
| NVDA251219C00380000 | 2024-05-08 9:52AM EDT | 2025-12-19 | 572.50 | 561.90 | 565.60 | 0.00 | - | 1 | 338 | 71.06% |
| NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 2026-01-16 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 60.68% |
| NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 2026-06-18 | 525.80 | 564.70 | 568.10 | 0.00 | - | 20 | 160 | 63.49% |
| NVDA261218C00380000 | 2024-04-29 10:15AM EDT | 2026-12-18 | 566.77 | 586.30 | 594.05 | 0.00 | - | 1 | 20 | 67.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00380000 | 2024-05-08 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,298 | 171.88% |
| NVDA240524P00380000 | 2024-05-02 10:33AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.25 | 0.00 | - | 1 | 29 | 156.45% |
| NVDA240531P00380000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 0.15 | 0.01 | 0.15 | 0.00 | - | 1 | 12 | 122.07% |
| NVDA240621P00380000 | 2024-05-07 12:54PM EDT | 2024-06-21 | 0.19 | 0.07 | 0.20 | 0.00 | - | 3 | 2,323 | 90.63% |
| NVDA240719P00380000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.35 | -0.33 | -58.93% | 10 | 404 | 75.49% |
| NVDA240816P00380000 | 2024-05-10 2:19PM EDT | 2024-08-16 | 0.41 | 0.35 | 0.44 | -0.64 | -60.95% | 20 | 47 | 66.41% |
| NVDA240920P00380000 | 2024-05-10 12:47PM EDT | 2024-09-20 | 0.94 | 0.81 | 0.95 | -0.12 | -11.32% | 11 | 1,723 | 62.89% |
| NVDA241018P00380000 | 2024-05-06 10:26AM EDT | 2024-10-18 | 1.53 | 0.97 | 1.43 | 0.00 | - | 1 | 49 | 59.63% |
| NVDA241115P00380000 | 2024-05-06 10:26AM EDT | 2024-11-15 | 2.12 | 1.44 | 1.97 | 0.00 | - | 1 | 104 | 57.93% |
| NVDA241220P00380000 | 2024-05-06 11:43AM EDT | 2024-12-20 | 2.90 | 2.24 | 2.86 | 0.00 | - | 7 | 355 | 56.71% |
| NVDA250117P00380000 | 2024-04-26 11:36AM EDT | 2025-01-17 | 4.23 | 2.78 | 3.40 | 0.00 | - | 2 | 3,220 | 55.23% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 2025-02-21 | 6.60 | 3.25 | 4.50 | 0.00 | - | 2 | 13 | 53.86% |
| NVDA250321P00380000 | 2024-05-09 3:50PM EDT | 2025-03-21 | 4.95 | 3.90 | 5.30 | 0.00 | - | 2 | 20 | 53.08% |
| NVDA250620P00380000 | 2024-05-08 3:43PM EDT | 2025-06-20 | 7.20 | 6.95 | 7.25 | -0.20 | -2.70% | 5 | 177 | 51.00% |
| NVDA251219P00380000 | 2024-05-09 9:50AM EDT | 2025-12-19 | 14.40 | 12.75 | 13.20 | 0.00 | - | 5 | 578 | 48.88% |
| NVDA260116P00380000 | 2024-05-09 12:50PM EDT | 2026-01-16 | 14.58 | 13.55 | 14.20 | 0.00 | - | 10 | 162 | 48.65% |
| NVDA260618P00380000 | 2024-05-09 12:50PM EDT | 2026-06-18 | 19.53 | 18.55 | 19.10 | 0.00 | - | 10 | 88 | 47.14% |
| NVDA261218P00380000 | 2024-05-07 9:50AM EDT | 2026-12-18 | 25.45 | 24.35 | 25.35 | 0.00 | - | 1 | 91 | 46.04% |
© 2024 Yahoo. All rights reserved.